CTCP Vinacafé Biên Hòa (vcf)

289
-1
(-0.34%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-7 -2.36% 14,900 500 0
285
309.90
290
2 tháng
(2026-06-01) 		-23.90 -7.61% 22,100 200 0
285
313.90
290
3 tháng
(2026-05-04) 		-10 -3.33% 31,500 900 0
285
313.90
290
6 tháng
(2026-01-30) 		-7 -2.36% 65,200 -6,700 -2.4
285
330
290
12 tháng
(2025-08-04) 		19.16 7.07% 216,300 -3,500 -1.4
265.86
334.97
290
24 tháng
(2024-08-08) 		119.22 69.81% 514,300 -22,219 -5.6
170.78
334.97
290
36 tháng
(2023-08-14) 		136.14 88.48% 620,900 -30,419 -7.3
143.45
334.97
290
60 tháng
(2021-08-24) 		112.05 62.97% 745,200 -38,956 -7.6
143.45
334.97
290
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2018
98.65
 70 99.52 99.52 93.17 0 0 0
18/07/2018
99.52
 20 99.52 99.52 99.52 0 0 0
17/07/2018
99.52
 80 102.12 102.12 95.48 0 50 -0.0
16/07/2018
102.12
 270 100.96 102.12 93.92 0 0 0
13/07/2018
100.96
 0 100.96 100.96 100.96 0 0 0
12/07/2018
100.96
 510 100.90 100.96 100.96 500 410 0.0
11/07/2018
100.90
 70 103.85 103.85 99.81 0 0 0
10/07/2018
103.85
 0 103.85 103.85 103.85 0 0 0
09/07/2018
103.85
 150 103.27 103.85 96.35 0 0 0
06/07/2018
103.27
 30 99.81 103.27 102.69 0 10 -0.0
05/07/2018
99.81
 0 99.81 99.81 99.81 0 0 0
04/07/2018
99.81
 70 99.81 99.81 99.81 0 0 0
03/07/2018
99.81
 140 100.10 100.10 99.81 0 20 -0.0
02/07/2018
100.10
 290 103.85 103.85 100.10 0 70 -0.0
29/06/2018
103.85
 0 103.85 103.85 103.85 0 0 0
28/06/2018
103.85
 50 103.85 103.85 103.85 0 0 0
27/06/2018
103.85
 170 105.00 105.00 103.85 0 70 -0.0
26/06/2018
105.00
 240 106.73 106.73 99.29 0 200 -0.0
25/06/2018
106.73
 20 106.15 106.73 106.73 0 0 0
22/06/2018
106.15
 10 103.85 106.15 106.15 0 0 0
21/06/2018
103.85
 50 103.27 103.85 102.69 0 10 -0.0
20/06/2018
103.27
 40 102.69 103.27 103.27 0 0 0
19/06/2018
102.69
 1,810 106.73 106.73 101.54 0 0 0
18/06/2018
106.73
 0 106.73 106.73 106.73 0 0 0
15/06/2018
106.73
 370 107.31 107.31 102.12 0 340 -0.1
14/06/2018
107.31
 170 107.31 107.31 107.31 0 160 -0.0
13/06/2018
107.31
 360 106.73 107.31 105.00 0 100 -0.0
12/06/2018
106.73
 320 106.73 106.73 106.73 0 300 -0.1
11/06/2018
106.73
 30 106.73 106.73 106.73 0 10 -0.0
08/06/2018
106.73
 50 107.02 107.02 106.73 0 0 0
07/06/2018
107.02
 590 107.31 107.31 106.73 520 0 0.1
06/06/2018
107.31
 70 107.31 107.31 100.96 20 0 0.0
05/06/2018
107.31
 1,550 107.31 107.31 106.73 1,550 0 0.3
04/06/2018
107.31
 330 100.96 107.89 107.31 320 150 0.0
01/06/2018
100.96
 1,910 102.12 109.21 100.96 1,340 0 0.3
31/05/2018
102.12
 420 107.31 109.04 102.12 0 100 -0.0
30/05/2018
107.31
 610 100.96 107.77 93.92 0 120 -0.0
29/05/2018
100.96
 3,290 98.77 105.64 92.89 0 1,010 -0.2
28/05/2018
98.77
 580 106.15 113.08 98.77 300 0 0.1
25/05/2018
106.15
 260 108.46 111.35 100.96 0 0 0
24/05/2018
108.46
 1,030 108.46 108.46 101.54 0 0 0
23/05/2018
108.46
 10 103.27 108.46 108.46 0 0 0
22/05/2018
103.27
 570 110.65 110.65 102.92 0 0 0
21/05/2018
110.65
 60 110.77 110.77 104.77 0 0 0
18/05/2018
110.77
 370 111.35 111.92 103.85 0 0 0
17/05/2018
111.35
 600 112.50 113.65 111.35 560 0 0.1
16/05/2018
112.50
 1,750 108.46 115.39 108.46 420 100 0.1
15/05/2018
108.46
 2,230 101.83 108.46 105.00 0 0 0
14/05/2018
101.83
 3,270 95.19 101.83 95.19 0 0 0
11/05/2018
95.19
 1,180 93.52 95.37 95.19 0 100 -0.0
10/05/2018
93.52
 440 92.42 98.65 92.60 0 400 -0.1
09/05/2018
92.42
 20 93.40 93.40 92.42 0 0 0
08/05/2018
93.40
 2,480 92.37 93.40 92.42 50 0 0.0
07/05/2018
92.37
 10 92.60 92.60 92.37 0 0 0
04/05/2018
92.60
 3,010 92.37 92.60 92.60 0 0 0
03/05/2018
92.37
 140 92.42 92.42 92.31 0 0 0
02/05/2018
92.42
 580 91.79 95.19 92.37 0 240 -0.0
27/04/2018
91.79
 860 91.79 91.79 91.67 320 0 0.1
26/04/2018
91.79
 1,440 92.25 93.81 91.56 1,100 90 0.2
24/04/2018
92.25
 1,210 86.25 92.25 85.96 300 0 0.0
23/04/2018
86.25
 30 86.54 86.54 86.25 0 10 -0.0
20/04/2018
86.54
 590 83.65 86.54 82.96 50 0 0.0
19/04/2018
83.65
 650 88.27 88.27 83.65 120 80 0.0
18/04/2018
88.27
 620 88.27 89.42 88.27 300 0 0.0
17/04/2018
88.27
 200 88.27 88.33 88.27 0 0 0
16/04/2018
88.27
 460 89.37 92.31 88.27 0 0 0
13/04/2018
89.37
 400 95.77 95.77 89.37 0 150 -0.0
12/04/2018
95.77
 1,040 95.83 95.83 89.14 450 240 0.0
11/04/2018
95.83
 540 102.98 102.98 95.83 90 50 0.0
10/04/2018
102.98
 920 103.27 103.27 102.98 800 170 0.1
09/04/2018
103.27
 850 103.27 105.29 103.27 790 0 0.1
06/04/2018
103.27
 430 103.73 103.73 103.21 410 0 0.1
05/04/2018
103.73
 340 103.85 103.85 103.62 200 0 0.0
04/04/2018
103.85
 210 103.85 103.85 103.85 100 0 0.0
03/04/2018
103.85
 380 103.85 104.42 103.85 300 0 0.1
02/04/2018
103.85
 210 103.85 104.02 103.85 200 0 0.0
30/03/2018
103.85
 770 103.85 103.85 103.56 700 400 0.1
29/03/2018
103.85
 1,840 104.42 104.54 103.85 1,300 0 0.2
28/03/2018
104.42
 400 105.00 105.58 104.31 60 0 0.0
27/03/2018
105.00
 270 104.31 105.58 104.42 180 0 0.0
26/03/2018
104.31
 210 104.42 104.42 104.31 210 0 0.0
23/03/2018
104.42
 730 104.42 104.42 103.85 630 350 0.1
22/03/2018
104.42
 300 104.42 104.42 104.42 300 0 0.1
21/03/2018
104.42
 280 104.42 104.48 104.42 200 0 0.0
20/03/2018
104.42
 1,230 105.00 105.00 104.42 900 300 0.1
19/03/2018
105.00
 660 105.00 109.62 105.00 40 80 -0.0
16/03/2018
105.00
 310 106.73 106.73 105.00 70 20 0.0
15/03/2018
106.73
 430 104.48 106.73 104.71 100 0 0.0
14/03/2018
104.48
 1,180 105.58 105.58 104.14 700 1,140 -0.1
13/03/2018
105.58
 1,340 106.73 107.31 105.58 0 50 -0.0
12/03/2018
106.73
 860 105.00 106.73 104.48 200 50 0.0
09/03/2018
105.00
 1,120 105.00 111.92 104.42 550 50 0.1
08/03/2018
105.00
 30 105.00 105.29 105.00 0 0 0
07/03/2018
105.00
 370 105.00 105.00 105.00 0 0 0
06/03/2018
105.00
 50 107.89 107.89 105.00 0 0 0
05/03/2018
107.89
 360 110.19 110.19 107.31 40 0 0.0
02/03/2018
110.19
 100 110.19 110.19 110.19 100 0 0.0
01/03/2018
110.19
 150 105.29 110.77 106.73 100 0 0.0
28/02/2018
105.29
 2,040 105.00 111.92 103.85 1,500 60 0.3
27/02/2018
105.00
 410 105.58 105.58 104.42 120 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |